Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 2.55 | 2.6 | 2.4499 | 2.55 | 2.55 | -0.01 (-0.39%) | 10,857 |
6 Feb 2020 | USD | 2.58 | 2.84 | 2.55 | 2.56 | 2.56 | -0.19 (-6.91%) | 9,212 |
5 Feb 2020 | USD | 3 | 3 | 2.55 | 2.75 | 2.75 | -0.2 (-6.78%) | 33,349 |
4 Feb 2020 | USD | 2.835 | 2.95 | 2.835 | 2.95 | 2.95 | +0.13 (+4.61%) | 9,248 |
3 Feb 2020 | USD | 2.7 | 2.95 | 2.7 | 2.82 | 2.82 | +0.32 (+12.80%) | 15,178 |
31 Jan 2020 | USD | 2.95 | 2.95 | 2.49 | 2.5 | 2.5 | -0.45 (-15.25%) | 23,862 |
30 Jan 2020 | USD | 2.49 | 2.965 | 2.375 | 2.95 | 2.95 | +0.45 (+18%) | 60,334 |
29 Jan 2020 | USD | 2.05 | 2.5 | 1.98 | 2.5 | 2.5 | +0.35 (+16.28%) | 11,085 |
28 Jan 2020 | USD | 2.57 | 2.57 | 1.88 | 2.15 | 2.15 | -0.41 (-16.02%) | 38,912 |
27 Jan 2020 | USD | 2.6 | 2.6 | 2.4 | 2.56 | 2.56 | +0.16 (+6.67%) | 21,808 |
24 Jan 2020 | USD | 1.38 | 3.25 | 1.38 | 2.4 | 2.4 | +1.07 (+80.45%) | 127,343 |
23 Jan 2020 | USD | 1.12 | 1.37 | 1.0101 | 1.33 | 1.33 | +0.134 (+11.16%) | 60,560 |
22 Jan 2020 | USD | 0.95 | 1.1965 | 0.885 | 1.1965 | 1.1965 | +0.246 (+25.95%) | 12,553 |
21 Jan 2020 | USD | 0.75 | 0.965 | 0.75 | 0.95 | 0.95 | +0.058 (+6.44%) | 3,799 |
17 Jan 2020 | USD | 0.7615 | 1.07 | 0.7615 | 0.8925 | 0.8925 | +0.092 (+11.56%) | 69,456 |
16 Jan 2020 | USD | 0.85 | 0.85 | 0.8 | 0.8 | 0.8 | -0.088 (-9.91%) | 4,555 |
15 Jan 2020 | USD | 0.872 | 0.936 | 0.8 | 0.888 | 0.888 | -0.048 (-5.13%) | 30,674 |
14 Jan 2020 | USD | 0.9 | 1 | 0.9 | 0.936 | 0.936 | +0.036 (+4.00%) | 8,430 |
13 Jan 2020 | USD | 0.862 | 0.95 | 0.86 | 0.9 | 0.9 | -0.1 (-10%) | 10,481 |
10 Jan 2020 | USD | 0.87 | 1.01 | 0.86 | 1 | 1 | +0.052 (+5.49%) | 9,281 |
9 Jan 2020 | USD | 0.9 | 0.98 | 0.9 | 0.948 | 0.948 | 0.0 (0.0%) | 12,020 |
8 Jan 2020 | USD | 1 | 1.04 | 0.91 | 0.948 | 0.948 | -0.052 (-5.20%) | 29,028 |
7 Jan 2020 | USD | 1.09 | 1.18 | 1 | 1 | 1 | +0.02 (+2.04%) | 3,179 |
6 Jan 2020 | USD | 1.025 | 1.192 | 0.98 | 0.98 | 0.98 | -0.033 (-3.26%) | 5,426 |
3 Jan 2020 | USD | 0.95 | 1.081 | 0.95 | 1.013 | 1.013 | +0.063 (+6.63%) | 5,173 |
2 Jan 2020 | USD | 1 | 1.25 | 0.71 | 0.95 | 0.95 | -0.3 (-24%) | 58,170 |
31 Dec 2019 | USD | 1.32 | 1.39 | 1.05 | 1.25 | 1.25 | -0.15 (-10.71%) | 65,043 |
30 Dec 2019 | USD | 1.31 | 1.4 | 1.31 | 1.4 | 1.4 | -0.05 (-3.45%) | 3,849 |
27 Dec 2019 | USD | 1.495 | 1.495 | 1.36 | 1.45 | 1.45 | 0.0 (0.0%) | 2,105 |
26 Dec 2019 | USD | 1.35 | 1.49 | 1.32 | 1.45 | 1.45 | +0.13 (+9.85%) | 25,096 |